Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2022 | CNY | 1.399 | 1.45 | 1.399 | 1.423 | 1.423 | +0.023 (+1.64%) | 44,600 |
28 Feb 2022 | CNY | 1.406 | 1.431 | 1.343 | 1.4 | 1.4 | -0.006 (-0.43%) | 37,400 |
25 Feb 2022 | CNY | 1.405 | 1.409 | 1.405 | 1.406 | 1.406 | -0.008 (-0.57%) | 29,200 |
24 Feb 2022 | CNY | 1.403 | 1.416 | 1.403 | 1.414 | 1.414 | -0.025 (-1.74%) | 37,800 |
23 Feb 2022 | CNY | 1.407 | 1.52 | 1.375 | 1.439 | 1.439 | +0.032 (+2.27%) | 61,000 |
22 Feb 2022 | CNY | 1.418 | 1.418 | 1.369 | 1.407 | 1.407 | -0.012 (-0.85%) | 28,500 |
21 Feb 2022 | CNY | 1.421 | 1.421 | 1.372 | 1.419 | 1.419 | -0.003 (-0.21%) | 42,100 |
18 Feb 2022 | CNY | 1.413 | 1.446 | 1.413 | 1.422 | 1.422 | -0.027 (-1.86%) | 32,400 |
17 Feb 2022 | CNY | 1.447 | 1.459 | 1.369 | 1.449 | 1.449 | +0.002 (+0.14%) | 59,500 |
16 Feb 2022 | CNY | 1.368 | 1.479 | 1.328 | 1.447 | 1.447 | +0.079 (+5.77%) | 79,300 |
15 Feb 2022 | CNY | 1.396 | 1.396 | 1.365 | 1.368 | 1.368 | -0.028 (-2.01%) | 41,000 |
14 Feb 2022 | CNY | 1.463 | 1.49 | 1.363 | 1.396 | 1.396 | -0.064 (-4.38%) | 74,200 |
11 Feb 2022 | CNY | 1.388 | 1.48 | 1.388 | 1.46 | 1.46 | +0.08 (+5.80%) | 205,900 |
10 Feb 2022 | CNY | 1.366 | 1.483 | 1.331 | 1.38 | 1.38 | +0.03 (+2.22%) | 15,900 |
9 Feb 2022 | CNY | 1.331 | 1.376 | 1.331 | 1.35 | 1.35 | -0.009 (-0.66%) | 2,800 |
8 Feb 2022 | CNY | 1.312 | 1.359 | 1.312 | 1.359 | 1.359 | +0.014 (+1.04%) | 10,000 |
7 Feb 2022 | CNY | 1.316 | 1.346 | 1.316 | 1.345 | 1.345 | -0.003 (-0.22%) | 5,100 |
28 Jan 2022 | CNY | 1.348 | 1.35 | 1.304 | 1.348 | 1.348 | -0.012 (-0.88%) | 44,700 |
27 Jan 2022 | CNY | 1.368 | 1.368 | 1.266 | 1.36 | 1.36 | +0.017 (+1.27%) | 63,700 |
26 Jan 2022 | CNY | 1.366 | 1.383 | 1.311 | 1.343 | 1.343 | -0.021 (-1.54%) | 66,100 |
25 Jan 2022 | CNY | 1.37 | 1.4 | 1.362 | 1.364 | 1.364 | -0.06 (-4.21%) | 42,100 |
24 Jan 2022 | CNY | 1.375 | 1.427 | 1.375 | 1.424 | 1.424 | -0.034 (-2.33%) | 113,000 |
21 Jan 2022 | CNY | 1.45 | 1.46 | 1.396 | 1.458 | 1.458 | -0.011 (-0.75%) | 173,600 |
20 Jan 2022 | CNY | 1.442 | 1.472 | 1.401 | 1.469 | 1.469 | +0.029 (+2.01%) | 32,200 |
19 Jan 2022 | CNY | 1.412 | 1.444 | 1.401 | 1.44 | 1.44 | +0.03 (+2.13%) | 32,000 |
18 Jan 2022 | CNY | 1.43 | 1.465 | 1.394 | 1.41 | 1.41 | -0.02 (-1.40%) | 9,800 |
17 Jan 2022 | CNY | 1.368 | 1.433 | 1.368 | 1.43 | 1.43 | +0.01 (+0.70%) | 1,800 |
14 Jan 2022 | CNY | 1.403 | 1.42 | 1.403 | 1.42 | 1.42 | +0.017 (+1.21%) | 13,000 |
13 Jan 2022 | CNY | 1.402 | 1.437 | 1.402 | 1.403 | 1.403 | -0.037 (-2.57%) | 8,500 |
12 Jan 2022 | CNY | 1.398 | 1.444 | 1.398 | 1.44 | 1.44 | +0.028 (+1.98%) | 18,000 |